Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1996-11-18 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2005
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2005-12-30 | $3.57 | $13.95 | 939,600 | — | — |
| 2005-12-29 | $3.59 | $14.02 | 735,000 | — | — |
| 2005-12-28 | $3.53 | $13.80 | 2,930,400 | — | — |
| 2005-12-27 | $3.56 | $13.93 | 4,400,400 | — | — |
| 2005-12-23 | $3.58 | $14.01 | 1,585,200 | — | — |
| 2005-12-22 | $3.53 | $13.82 | 1,956,000 | — | — |
| 2005-12-21 | $3.59 | $14.06 | 4,413,600 | — | — |
| 2005-12-20 | $3.46 | $13.53 | 3,166,200 | — | — |
| 2005-12-19 | $3.37 | $13.20 | 5,758,800 | — | — |
| 2005-12-16 | $3.49 | $13.63 | 3,099,000 | — | — |
| 2005-12-15 | $3.52 | $13.78 | 3,308,400 | — | — |
| 2005-12-14 | $3.58 | $14.00 | 2,133,600 | — | — |
| 2005-12-13 | $3.60 | $14.10 | 1,632,000 | — | — |
| 2005-12-12 | $3.59 | $14.02 | 2,541,000 | — | — |
| 2005-12-09 | $3.57 | $13.95 | 4,731,600 | — | — |
| 2005-12-08 | $3.61 | $14.12 | 4,707,600 | — | — |
| 2005-12-07 | $3.63 | $14.21 | 5,355,600 | — | — |
| 2005-12-06 | $3.72 | $14.56 | 6,604,800 | — | — |
| 2005-12-05 | $3.55 | $13.87 | 3,127,800 | — | — |
| 2005-12-02 | $3.54 | $13.85 | 4,690,200 | — | — |
| 2005-12-01 | $3.59 | $14.04 | 5,278,200 | — | — |
| 2005-11-30 | $3.47 | $13.58 | 2,797,800 | — | — |
| 2005-11-29 | $3.45 | $13.50 | 2,728,800 | — | — |
| 2005-11-28 | $3.38 | $13.20 | 3,600,000 | — | — |
| 2005-11-25 | $3.43 | $13.43 | 1,522,800 | — | — |
| 2005-11-23 | $3.46 | $13.52 | 7,935,000 | — | — |
| 2005-11-22 | $3.34 | $13.07 | 7,354,200 | — | — |
| 2005-11-21 | $3.45 | $13.50 | 3,476,400 | — | — |
| 2005-11-18 | $3.42 | $13.38 | 4,904,400 | — | — |
| 2005-11-17 | $3.47 | $13.58 | 4,549,200 | — | — |
| 2005-11-16 | $3.36 | $13.14 | 6,480,600 | — | — |
| 2005-11-15 | $3.23 | $12.62 | 3,670,800 | — | — |
| 2005-11-14 | $3.27 | $12.78 | 4,632,600 | — | — |
| 2005-11-11 | $3.38 | $13.20 | 2,857,800 | — | — |
| 2005-11-10 | $3.31 | $12.94 | 3,887,400 | — | — |
| 2005-11-09 | $3.30 | $12.90 | 4,607,400 | — | — |
| 2005-11-08 | $3.34 | $13.05 | 5,212,800 | — | — |
| 2005-11-07 | $3.26 | $12.74 | 2,006,400 | — | — |
| 2005-11-04 | $3.21 | $12.56 | 5,759,400 | — | — |
| 2005-11-03 | $3.30 | $12.91 | 5,953,800 | — | — |
| 2005-11-02 | $3.32 | $12.97 | 3,986,400 | — | — |
| 2005-11-01 | $3.31 | $12.96 | 6,027,600 | — | — |
| 2005-10-31 | $3.20 | $12.52 | 4,915,800 | — | — |
| 2005-10-28 | $3.05 | $11.92 | 4,887,600 | — | — |
| 2005-10-27 | $3.00 | $11.75 | 4,692,000 | — | — |
| 2005-10-26 | $3.14 | $12.28 | 6,419,400 | — | — |
| 2005-10-25 | $3.07 | $11.99 | 10,587,600 | — | — |
| 2005-10-24 | $3.11 | $12.16 | 8,372,400 | — | — |
| 2005-10-21 | $3.00 | $11.72 | 13,186,200 | — | — |
| 2005-10-20 | $2.91 | $11.39 | 20,625,600 | — | — |
| 2005-10-19 | $3.05 | $11.92 | 10,603,800 | — | — |
| 2005-10-18 | $3.12 | $12.19 | 5,803,800 | — | — |
| 2005-10-17 | $3.27 | $12.79 | 4,360,200 | — | — |
| 2005-10-14 | $3.24 | $12.66 | 4,715,400 | — | — |
| 2005-10-13 | $3.27 | $12.78 | 6,735,600 | — | — |
| 2005-10-12 | $3.34 | $13.08 | 2,629,800 | — | — |
| 2005-10-11 | $3.45 | $13.51 | 1,855,800 | — | — |
| 2005-10-10 | $3.45 | $13.50 | 4,668,600 | — | — |
| 2005-10-07 | $3.42 | $13.36 | 3,834,600 | — | — |
| 2005-10-06 | $3.26 | $12.77 | 8,484,600 | — | — |
| 2005-10-05 | $3.44 | $13.47 | 5,601,000 | — | — |
| 2005-10-04 | $3.65 | $14.27 | 4,377,600 | — | — |
| 2005-10-03 | $3.86 | $15.09 | 2,078,400 | — | — |
| 2005-09-30 | $3.87 | $15.14 | 2,286,600 | — | — |
| 2005-09-29 | $3.90 | $15.26 | 1,735,200 | — | — |
| 2005-09-28 | $3.91 | $15.30 | 2,869,800 | — | — |
| 2005-09-27 | $3.78 | $14.79 | 4,001,400 | — | — |
| 2005-09-26 | $3.86 | $15.09 | 3,975,600 | — | — |
| 2005-09-23 | $3.90 | $15.25 | 4,344,600 | — | — |
| 2005-09-22 | $3.81 | $14.91 | 6,097,800 | — | — |
| 2005-09-21 | $3.89 | $15.20 | 5,635,200 | — | — |
| 2005-09-20 | $3.77 | $14.76 | 4,922,400 | — | — |
| 2005-09-19 | $3.81 | $14.90 | 4,453,200 | — | — |
| 2005-09-16 | $3.81 | $14.90 | 8,230,200 | — | — |
| 2005-09-15 | $3.60 | $14.06 | 3,647,400 | — | — |
| 2005-09-14 | $3.45 | $13.49 | 1,193,400 | — | — |
| 2005-09-13 | $3.45 | $13.50 | 1,837,800 | — | — |
| 2005-09-12 | $3.48 | $13.60 | 2,758,800 | — | — |
| 2005-09-09 | $3.55 | $13.87 | 4,566,000 | — | — |
| 2005-09-08 | $3.48 | $13.61 | 1,400,400 | — | — |
| 2005-09-07 | $3.45 | $13.51 | 2,312,400 | — | — |
| 2005-09-06 | $3.42 | $13.38 | 4,130,400 | — | — |
| 2005-09-02 | $3.34 | $13.07 | 3,690,000 | — | — |
| 2005-09-01 | $3.26 | $12.75 | 4,572,600 | — | — |
| 2005-08-31 | $3.23 | $12.62 | 3,950,400 | — | — |
| 2005-08-30 | $3.15 | $12.32 | 3,595,800 | — | — |
| 2005-08-29 | $3.13 | $12.26 | 2,038,800 | — | — |
| 2005-08-26 | $3.12 | $12.19 | 4,131,000 | — | — |
| 2005-08-25 | $3.18 | $12.43 | 5,947,800 | — | — |
| 2005-08-24 | $3.04 | $11.90 | 2,939,400 | — | — |
| 2005-08-23 | $3.14 | $12.29 | 5,156,400 | — | — |
| 2005-08-22 | $3.30 | $12.90 | 3,732,600 | — | — |
| 2005-08-19 | $3.14 | $12.27 | 8,751,000 | — | — |
| 2005-08-18 | $3.27 | $12.80 | 5,170,200 | — | — |
| 2005-08-17 | $3.41 | $13.32 | 3,202,800 | — | — |
| 2005-08-16 | $3.37 | $13.18 | 3,703,200 | — | — |
| 2005-08-15 | $3.43 | $13.42 | 5,268,600 | — | — |
| 2005-08-12 | $3.31 | $12.93 | 7,954,200 | — | — |
| 2005-08-11 | $3.33 | $13.04 | 8,767,800 | — | — |
| 2005-08-10 | $3.46 | $13.55 | 9,132,000 | — | — |
| 2005-08-09 | $3.56 | $13.91 | 8,946,000 | — | — |
| 2005-08-08 | $3.32 | $12.99 | 3,286,200 | — | — |
| 2005-08-05 | $3.27 | $12.78 | 3,459,600 | — | — |
| 2005-08-04 | $3.29 | $12.85 | 4,525,200 | — | — |
| 2005-08-03 | $3.31 | $12.94 | 6,096,000 | — | — |
| 2005-08-02 | $3.25 | $12.71 | 5,376,000 | — | — |
| 2005-08-01 | $3.14 | $12.28 | 3,690,000 | — | — |
| 2005-07-29 | $3.11 | $12.18 | 4,896,000 | — | — |
| 2005-07-28 | $3.10 | $12.13 | 4,885,200 | — | — |
| 2005-07-27 | $2.99 | $11.71 | 4,658,400 | — | — |
| 2005-07-26 | $2.98 | $11.67 | 6,613,200 | — | — |
| 2005-07-25 | $2.87 | $11.24 | 8,645,400 | — | — |
| 2005-07-22 | $3.07 | $12.00 | 8,785,200 | — | — |
| 2005-07-21 | $3.20 | $12.52 | 8,764,800 | — | — |
| 2005-07-20 | $3.10 | $12.13 | 9,049,800 | — | — |
| 2005-07-19 | $2.94 | $11.50 | 6,550,200 | — | — |
| 2005-07-18 | $2.88 | $11.26 | 3,417,000 | — | — |
| 2005-07-15 | $2.90 | $11.34 | 5,652,600 | — | — |
| 2005-07-14 | $2.96 | $11.58 | 8,278,200 | — | — |
| 2005-07-13 | $2.92 | $11.43 | 8,356,800 | — | — |
| 2005-07-12 | $2.79 | $10.91 | 7,474,200 | — | — |
| 2005-07-11 | $2.67 | $10.44 | 4,682,400 | — | — |
| 2005-07-08 | $2.55 | $9.96 | 5,289,600 | — | — |
| 2005-07-07 | $2.53 | $9.88 | 6,109,800 | — | — |
| 2005-07-06 | $2.56 | $10.00 | 7,945,200 | — | — |
| 2005-07-05 | $2.58 | $10.10 | 6,843,600 | — | — |
| 2005-07-01 | $2.70 | $10.55 | 1,213,800 | — | — |
| 2005-06-30 | $2.69 | $10.53 | 3,570,600 | — | — |
| 2005-06-29 | $2.72 | $10.65 | 4,920,000 | — | — |
| 2005-06-28 | $2.79 | $10.89 | 3,926,400 | — | — |
| 2005-06-27 | $2.77 | $10.84 | 3,430,200 | — | — |
| 2005-06-24 | $2.76 | $10.81 | 3,000,600 | — | — |
| 2005-06-23 | $2.78 | $10.87 | 2,538,000 | — | — |
| 2005-06-22 | $2.90 | $11.32 | 2,931,600 | — | — |
| 2005-06-21 | $2.91 | $11.39 | 4,620,000 | — | — |
| 2005-06-20 | $3.00 | $11.72 | 3,880,200 | — | — |
| 2005-06-17 | $3.00 | $11.72 | 3,997,200 | — | — |
| 2005-06-16 | $2.97 | $11.61 | 6,898,200 | — | — |
| 2005-06-15 | $2.84 | $11.10 | 2,982,600 | — | — |
| 2005-06-14 | $2.81 | $10.99 | 7,900,200 | — | — |
| 2005-06-13 | $2.77 | $10.82 | 2,092,800 | — | — |
| 2005-06-10 | $2.71 | $10.61 | 4,466,400 | — | — |
| 2005-06-09 | $2.67 | $10.43 | 5,262,600 | — | — |
| 2005-06-08 | $2.74 | $10.72 | 5,716,200 | — | — |
| 2005-06-07 | $2.80 | $10.96 | 6,606,600 | — | — |
| 2005-06-06 | $2.84 | $11.12 | 5,112,600 | — | — |
| 2005-06-03 | $2.99 | $11.68 | 2,955,000 | — | — |
| 2005-06-02 | $3.02 | $11.83 | 5,697,000 | — | — |
| 2005-06-01 | $2.98 | $11.64 | 3,264,000 | — | — |
| 2005-05-31 | $2.98 | $11.64 | 7,519,200 | — | — |
| 2005-05-27 | $2.88 | $11.26 | 3,399,600 | — | — |
| 2005-05-26 | $2.80 | $10.95 | 2,524,800 | — | — |
| 2005-05-25 | $2.75 | $10.76 | 3,744,000 | — | — |
| 2005-05-24 | $2.81 | $10.99 | 4,707,600 | — | — |
| 2005-05-23 | $2.75 | $10.76 | 5,064,600 | — | — |
| 2005-05-20 | $2.81 | $11.01 | 3,940,200 | — | — |
| 2005-05-19 | $2.81 | $11.01 | 4,132,800 | — | — |
| 2005-05-18 | $2.87 | $11.23 | 8,727,000 | — | — |
| 2005-05-17 | $2.72 | $10.65 | 6,150,600 | — | — |
| 2005-05-16 | $2.76 | $10.80 | 5,014,200 | — | — |
| 2005-05-13 | $2.74 | $10.72 | 7,871,400 | — | — |
| 2005-05-12 | $2.82 | $11.01 | 9,317,400 | — | — |
| 2005-05-11 | $3.00 | $11.75 | 7,518,000 | — | — |
| 2005-05-10 | $3.00 | $11.74 | 6,191,400 | — | — |
| 2005-05-09 | $3.17 | $12.39 | 4,372,800 | — | — |
| 2005-05-06 | $3.19 | $12.49 | 5,044,200 | — | — |
| 2005-05-05 | $3.09 | $12.08 | 5,476,800 | — | — |
| 2005-05-04 | $3.13 | $12.22 | 4,121,400 | — | — |
| 2005-05-03 | $3.07 | $12.00 | 3,981,000 | — | — |
| 2005-05-02 | $3.00 | $11.73 | 7,181,400 | — | — |
| 2005-04-29 | $3.65 | $12.51 | 4,662,600 | — | — |
| 2005-04-28 | $3.49 | $11.98 | 3,921,600 | — | — |
| 2005-04-27 | $3.65 | $12.52 | 6,416,400 | — | — |
| 2005-04-26 | $3.67 | $12.58 | 9,577,800 | — | — |
| 2005-04-25 | $3.65 | $12.50 | 3,101,400 | — | — |
| 2005-04-22 | $3.46 | $11.86 | 2,881,200 | — | — |
| 2005-04-21 | $3.53 | $12.12 | 2,119,200 | — | — |
| 2005-04-20 | $3.46 | $11.87 | 2,479,200 | — | — |
| 2005-04-19 | $3.53 | $12.11 | 6,310,200 | — | — |
| 2005-04-18 | $3.39 | $11.61 | 4,561,800 | — | — |
| 2005-04-15 | $3.30 | $11.31 | 6,723,000 | — | — |
| 2005-04-14 | $3.28 | $11.26 | 10,885,800 | — | — |
| 2005-04-13 | $3.55 | $12.18 | 5,422,800 | — | — |
| 2005-04-12 | $3.59 | $12.32 | 5,834,400 | — | — |
| 2005-04-11 | $3.54 | $12.15 | 6,694,200 | — | — |
| 2005-04-08 | $3.66 | $12.55 | 6,922,200 | — | — |
| 2005-04-07 | $3.81 | $13.07 | 4,339,800 | — | — |
| 2005-04-06 | $3.79 | $13.01 | 4,168,200 | — | — |
| 2005-04-05 | $3.85 | $13.19 | 5,151,000 | — | — |
| 2005-04-04 | $3.99 | $13.67 | 4,153,800 | — | — |
| 2005-04-01 | $4.06 | $13.92 | 4,473,000 | — | — |
| 2005-03-31 | $4.02 | $13.78 | 9,043,200 | — | — |
| 2005-03-30 | $3.88 | $13.31 | 7,722,000 | — | — |
| 2005-03-29 | $3.71 | $12.71 | 6,719,400 | — | — |
| 2005-03-28 | $3.78 | $12.95 | 5,821,200 | — | — |
| 2005-03-24 | $3.87 | $13.27 | 3,161,400 | — | — |
| 2005-03-23 | $3.82 | $13.10 | 5,152,800 | — | — |
| 2005-03-22 | $3.91 | $13.42 | 4,548,000 | — | — |
| 2005-03-21 | $3.95 | $13.54 | 2,668,200 | — | — |
| 2005-03-18 | $4.00 | $13.71 | 2,275,200 | — | — |
| 2005-03-17 | $4.09 | $14.02 | 3,291,600 | — | — |
| 2005-03-16 | $3.89 | $13.33 | 6,075,600 | — | — |
| 2005-03-15 | $3.93 | $13.47 | 4,292,400 | — | — |
| 2005-03-14 | $3.94 | $13.51 | 4,634,400 | — | — |
| 2005-03-11 | $4.03 | $13.83 | 4,866,000 | — | — |
| 2005-03-10 | $4.02 | $13.79 | 4,951,800 | — | — |
| 2005-03-09 | $4.07 | $13.97 | 8,184,000 | — | — |
| 2005-03-08 | $4.28 | $14.69 | 4,558,800 | — | — |
| 2005-03-07 | $4.34 | $14.87 | 4,534,800 | — | — |
| 2005-03-04 | $4.38 | $15.03 | 6,061,800 | — | — |
| 2005-03-03 | $4.23 | $14.49 | 4,113,000 | — | — |
| 2005-03-02 | $4.21 | $14.42 | 5,194,800 | — | — |
| 2005-03-01 | $4.17 | $14.30 | 6,652,800 | — | — |
| 2005-02-28 | $4.30 | $14.74 | 6,936,000 | — | — |
| 2005-02-25 | $4.30 | $14.73 | 9,381,600 | — | — |
| 2005-02-24 | $4.27 | $14.64 | 13,911,600 | — | — |
| 2005-02-23 | $4.00 | $13.72 | 6,553,200 | — | — |
| 2005-02-22 | $3.95 | $13.55 | 12,984,000 | — | — |
| 2005-02-18 | $4.00 | $13.73 | 5,677,800 | — | — |
| 2005-02-17 | $3.94 | $13.51 | 10,716,000 | — | — |
| 2005-02-16 | $3.76 | $12.90 | 8,566,800 | — | — |
| 2005-02-15 | $3.67 | $12.59 | 6,494,400 | — | — |
| 2005-02-14 | $3.65 | $12.50 | 3,736,800 | — | — |
| 2005-02-11 | $3.67 | $12.59 | 7,058,400 | — | — |
| 2005-02-10 | $3.61 | $12.38 | 8,254,800 | — | — |
| 2005-02-09 | $3.63 | $12.44 | 6,958,800 | — | — |
| 2005-02-08 | $3.68 | $12.61 | 1,081,800 | — | — |
| 2005-02-07 | $3.68 | $12.61 | 2,943,000 | — | — |
| 2005-02-04 | $3.58 | $12.29 | 7,020,000 | — | — |
| 2005-02-03 | $3.49 | $11.97 | 6,283,200 | — | — |
| 2005-02-02 | $3.48 | $11.95 | 4,475,400 | — | — |
| 2005-02-01 | $3.42 | $11.72 | 9,111,000 | — | — |
| 2005-01-31 | $3.38 | $11.58 | 5,835,600 | — | — |
| 2005-01-28 | $3.23 | $11.09 | 2,984,400 | — | — |
| 2005-01-27 | $3.24 | $11.11 | 7,524,600 | — | — |
| 2005-01-26 | $3.37 | $11.54 | 5,077,800 | — | — |
| 2005-01-25 | $3.34 | $11.44 | 2,832,000 | — | — |
| 2005-01-24 | $3.30 | $11.32 | 4,197,600 | — | — |
| 2005-01-21 | $3.20 | $10.98 | 3,837,600 | — | — |
| 2005-01-20 | $3.04 | $10.43 | 4,055,400 | — | — |
| 2005-01-19 | $3.10 | $10.63 | 1,791,000 | — | — |
| 2005-01-18 | $3.13 | $10.75 | 3,494,400 | — | — |
| 2005-01-14 | $3.28 | $11.24 | 6,769,200 | — | — |
| 2005-01-13 | $3.11 | $10.66 | 3,713,400 | — | — |
| 2005-01-12 | $3.01 | $10.31 | 2,767,800 | — | — |
| 2005-01-11 | $2.90 | $9.95 | 4,171,200 | — | — |
| 2005-01-10 | $2.92 | $10.01 | 2,903,400 | — | — |
| 2005-01-07 | $2.85 | $9.77 | 3,563,400 | — | — |
| 2005-01-06 | $2.83 | $9.69 | 4,412,400 | — | — |
| 2005-01-05 | $2.83 | $9.69 | 3,298,200 | — | — |
| 2005-01-04 | $2.89 | $9.92 | 4,597,200 | — | — |
| 2005-01-03 | $3.02 | $10.35 | 2,427,000 | — | — |